Tembo Global Industries Limited (NSE:TEMBO)
India · Delayed Price · Currency is INR 554.80
-11.00 (-1.94%)
Jul 31, 2026, 3:30 PM IST
Tembo Global Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 565.80 | 572.00 | 548.25 | 553.25 | 553.25 | -2.22% | 102,890 |
| Jul 30, 2026 | 559.90 | 571.00 | 559.90 | 565.80 | 565.80 | 1.05% | 109,167 |
| Jul 29, 2026 | 567.95 | 567.95 | 555.05 | 559.90 | 559.90 | -0.23% | 62,290 |
| Jul 28, 2026 | 550.00 | 584.50 | 535.00 | 561.20 | 561.20 | 1.61% | 582,906 |
| Jul 27, 2026 | 534.00 | 560.25 | 534.00 | 552.30 | 552.30 | 4.13% | 316,273 |
| Jul 24, 2026 | 540.80 | 540.80 | 524.45 | 530.40 | 530.40 | -0.35% | 38,991 |
| Jul 23, 2026 | 525.50 | 549.90 | 525.00 | 532.25 | 532.25 | 1.17% | 159,288 |
| Jul 22, 2026 | 556.05 | 556.05 | 517.15 | 526.10 | 526.10 | -4.00% | 149,961 |
| Jul 21, 2026 | 555.00 | 557.00 | 545.00 | 548.00 | 548.00 | 0.18% | 24,564 |
| Jul 20, 2026 | 547.20 | 557.95 | 545.60 | 547.00 | 547.00 | -0.04% | 114,242 |
| Jul 17, 2026 | 552.75 | 552.95 | 546.00 | 547.20 | 547.20 | -0.55% | 124,299 |
| Jul 16, 2026 | 567.00 | 567.00 | 541.65 | 550.20 | 550.20 | 0.56% | 120,640 |
| Jul 15, 2026 | 546.90 | 555.00 | 539.35 | 547.15 | 547.15 | 0.05% | 147,580 |
| Jul 14, 2026 | 552.50 | 562.20 | 545.05 | 546.90 | 546.90 | -1.09% | 85,210 |
| Jul 13, 2026 | 558.50 | 565.65 | 550.10 | 552.95 | 552.95 | -0.79% | 111,161 |
| Jul 10, 2026 | 566.00 | 576.80 | 555.00 | 557.35 | 557.35 | -1.36% | 103,904 |
| Jul 9, 2026 | 566.35 | 574.95 | 562.00 | 565.05 | 565.05 | -0.23% | 57,812 |
| Jul 8, 2026 | 576.00 | 584.00 | 558.75 | 566.35 | 566.35 | -1.76% | 100,116 |
| Jul 7, 2026 | 572.45 | 594.40 | 558.00 | 576.50 | 576.50 | 1.63% | 506,231 |
| Jul 6, 2026 | 582.10 | 589.00 | 565.00 | 567.25 | 567.25 | -1.70% | 128,443 |
| Jul 3, 2026 | 588.00 | 588.00 | 573.40 | 577.05 | 577.05 | -0.31% | 51,551 |
| Jul 2, 2026 | 594.00 | 595.00 | 575.00 | 578.85 | 578.85 | -1.58% | 150,208 |
| Jul 1, 2026 | 575.10 | 598.85 | 572.05 | 588.15 | 588.15 | 3.03% | 346,497 |
| Jun 30, 2026 | 554.95 | 584.95 | 549.45 | 570.85 | 570.85 | 3.38% | 404,009 |
| Jun 29, 2026 | 558.00 | 559.85 | 537.55 | 552.20 | 552.20 | -0.39% | 175,197 |
| Jun 25, 2026 | 550.00 | 571.20 | 547.55 | 554.35 | 554.35 | 1.82% | 272,871 |
| Jun 24, 2026 | 547.90 | 558.35 | 541.00 | 544.45 | 544.45 | -0.77% | 72,918 |
| Jun 23, 2026 | 566.00 | 567.95 | 545.00 | 548.70 | 548.70 | -2.82% | 109,888 |
| Jun 22, 2026 | 569.95 | 569.95 | 562.00 | 564.60 | 564.60 | 0.53% | 42,293 |
| Jun 19, 2026 | 570.35 | 579.10 | 558.00 | 561.60 | 561.60 | -1.53% | 173,209 |
| Jun 18, 2026 | 575.00 | 576.00 | 568.00 | 570.35 | 570.35 | 0.10% | 38,744 |
| Jun 17, 2026 | 570.25 | 576.30 | 566.10 | 569.80 | 569.80 | 0.54% | 74,119 |
| Jun 16, 2026 | 575.00 | 584.95 | 560.00 | 566.75 | 566.75 | -0.18% | 217,492 |
| Jun 15, 2026 | 563.00 | 589.60 | 555.70 | 567.80 | 567.80 | 3.59% | 298,703 |
| Jun 12, 2026 | 555.00 | 565.05 | 541.00 | 548.10 | 548.10 | 0.62% | 135,019 |
| Jun 11, 2026 | 540.00 | 559.00 | 535.50 | 544.70 | 544.70 | -0.16% | 160,869 |
| Jun 10, 2026 | 562.95 | 582.00 | 535.00 | 545.60 | 545.60 | -2.15% | 185,973 |
| Jun 9, 2026 | 572.60 | 580.50 | 550.10 | 557.60 | 557.60 | -2.62% | 181,497 |
| Jun 8, 2026 | 590.00 | 592.00 | 570.00 | 572.60 | 572.60 | -4.10% | 65,498 |
| Jun 5, 2026 | 605.00 | 608.00 | 594.00 | 597.05 | 597.05 | -0.51% | 63,705 |
| Jun 4, 2026 | 576.45 | 605.95 | 569.10 | 600.10 | 600.10 | 5.07% | 186,559 |
| Jun 3, 2026 | 596.00 | 596.00 | 568.05 | 571.15 | 571.15 | -3.60% | 122,439 |
| Jun 2, 2026 | 598.00 | 600.00 | 580.55 | 592.50 | 592.50 | -1.02% | 96,179 |
| Jun 1, 2026 | 609.00 | 609.00 | 584.40 | 598.60 | 598.60 | -0.75% | 155,894 |
| May 29, 2026 | 621.80 | 622.80 | 600.10 | 603.15 | 603.15 | -3.18% | 95,589 |
| May 27, 2026 | 612.30 | 630.00 | 607.55 | 622.95 | 622.95 | 1.80% | 214,527 |
| May 26, 2026 | 638.90 | 640.00 | 603.00 | 611.95 | 611.95 | -3.61% | 266,137 |
| May 25, 2026 | 632.40 | 656.20 | 623.00 | 634.90 | 634.90 | 0.63% | 1,121,924 |
| May 22, 2026 | 598.70 | 644.90 | 590.10 | 630.95 | 630.95 | 5.39% | 342,267 |
| May 21, 2026 | 598.50 | 603.95 | 590.00 | 598.70 | 598.70 | 1.90% | 33,199 |